American Rebel Inc. (AREB)
NASDAQ: AREB
· Real-Time Price · USD
1.32
0.29 (28.16%)
At close: Sep 26, 2025, 3:59 PM
1.37
4.07%
After-hours: Sep 26, 2025, 07:57 PM EDT
AREB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.10 | 1.55 | 1.03 | 1.32 | 1.32 | 28.16% | 8,836,595 |
| Sep 25, 2025 | 1.13 | 1.20 | 0.99 | 1.03 | 1.03 | -3.74% | 1,744,900 |
| Sep 24, 2025 | 1.30 | 1.30 | 1.00 | 1.07 | 1.07 | -13.01% | 2,510,800 |
| Sep 23, 2025 | 0.75 | 1.30 | 0.60 | 1.23 | 1.23 | 59.74% | 23,243,500 |
| Sep 22, 2025 | 0.78 | 0.81 | 0.73 | 0.77 | 0.77 | -2.53% | 180,900 |
| Sep 19, 2025 | 0.80 | 0.82 | 0.77 | 0.79 | 0.79 | -2.47% | 275,523 |
| Sep 18, 2025 | 0.79 | 0.81 | 0.77 | 0.81 | 0.81 | 1.25% | 135,300 |
| Sep 17, 2025 | 0.81 | 0.83 | 0.75 | 0.80 | 0.80 | 0.00% | 295,200 |
| Sep 16, 2025 | 0.69 | 0.84 | 0.65 | 0.80 | 0.80 | 9.59% | 1,449,600 |
| Sep 15, 2025 | 0.76 | 0.76 | 0.70 | 0.73 | 0.73 | -3.95% | 216,842 |
| Sep 12, 2025 | 0.63 | 0.76 | 0.63 | 0.76 | 0.76 | 16.92% | 843,700 |
| Sep 11, 2025 | 0.61 | 0.68 | 0.60 | 0.65 | 0.65 | 6.56% | 557,944 |
| Sep 10, 2025 | 0.61 | 0.64 | 0.58 | 0.61 | 0.61 | 3.39% | 721,700 |
| Sep 9, 2025 | 0.61 | 0.63 | 0.57 | 0.59 | 0.59 | -7.81% | 768,600 |
| Sep 8, 2025 | 0.55 | 0.65 | 0.52 | 0.64 | 0.64 | -7.25% | 19,453,600 |
| Sep 5, 2025 | 0.73 | 0.73 | 0.68 | 0.69 | 0.69 | -8.00% | 208,512 |
| Sep 4, 2025 | 0.77 | 0.78 | 0.70 | 0.75 | 0.75 | -3.85% | 142,613 |
| Sep 3, 2025 | 0.80 | 0.89 | 0.74 | 0.78 | 0.78 | -3.70% | 524,909 |
| Sep 2, 2025 | 0.82 | 0.82 | 0.75 | 0.81 | 0.81 | -1.22% | 175,817 |
| Aug 29, 2025 | 0.85 | 0.85 | 0.80 | 0.82 | 0.82 | 5.13% | 502,900 |